達邁 (3645)-元大-南京券商分點個股進出

台股 » 個股 » 達邁 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

達邁

(3645)

可現股當沖

股價
42.25
漲跌
▼1.00
漲幅
-2.31%
成交量
907張
產業
上市電子零組件類股
274人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達邁 (3645)籌碼相關－元大-南京券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	5	43.30	42.25	-5	2,297	-0.22%
2024/05/10	3	43.35	0	0.00	43.25	3	2,293	0.13%
2024/05/09	1	43.40	0	0.00	43.45	1	2,299	0.04%
2024/05/02	0	0.00	2	44.23	44.80	-2	2,296	-0.09%
2024/04/26	2	43.45	0	0.00	43.30	2	2,309	0.09%
2024/04/25	0	45.05	0	0.00	44.65	0	2,301	0.00%
2024/04/19	0.2	47.64	0.2	46.40	46.00	0	2,276	0.00%
2024/04/18	0.1	47.00	0	0.00	46.55	0.1	2,213	0.00%
2024/04/16	0.1	46.02	5.2	44.57	43.75	-5.1	2,190	-0.23%
2024/04/15	0	45.85	0	0.00	45.50	0	2,167	0.00%
2024/04/12	0	0.00	2	45.20	45.10	-2	2,147	-0.09%
2024/04/11	0.2	46.85	0.4	47.15	46.65	-0.2	2,096	-0.01%
2024/04/10	3.4	47.20	0.3	47.20	47.05	3.2	2,079	0.15%
2024/04/09	1.3	45.04	1	45.20	45.50	0.3	2,006	0.01%
2024/04/08	0	0.00	4	41.88	44.15	-4	1,875	-0.21%
2024/04/01	0	0.00	1	40.70	40.70	-1	1,878	-0.05%
2024/03/29	4	40.25	0	0.00	40.20	4	1,916	0.21%
2024/03/25	5	41.00	0	40.95	41.00	5	2,077	0.24%
2024/03/22	0	0.00	1	40.25	40.15	-1	2,099	-0.05%
2024/03/14	12	40.77	5	40.87	40.50	7	2,351	0.30%
2024/03/13	3.1	41.85	1	42.40	42.00	2.1	2,334	0.09%
2024/03/12	8	44.58	5	45.00	45.00	3	2,301	0.13%
2024/03/11	0	0.00	6	44.55	44.55	-6	2,308	-0.26%
2024/03/08	11	46.40	0	0.00	43.05	11	2,281	0.48%
2024/03/07	5	48.45	18	49.05	47.80	-13	2,173	-0.60%
2024/03/06	9	47.21	23	46.23	48.30	-14	2,032	-0.69%
2024/03/05	29	45.43	7	45.60	45.85	22	1,884	1.17%
2024/03/04	1	44.76	0	0.00	44.75	1	1,790	0.06%
2024/02/29	0	0.00	0	44.35	44.50	0	1,694	0.00%
2024/02/26	0	0.00	0.1	43.40	43.50	-0.1	1,673	-0.01%
2024/02/22	10	44.77	0	0.00	44.05	10	1,674	0.60%
2024/02/16	0	0.00	5	43.45	43.45	-5	1,728	-0.29%
2024/02/15	0	0.00	2	43.03	43.10	-2	1,714	-0.12%
2024/02/05	1	41.80	1	42.15	42.45	0	1,712	0.00%
2024/02/02	0	0.00	3	42.22	41.95	-3	1,746	-0.17%
2024/01/29	6	41.32	0	0.00	41.50	6	1,746	0.34%
2024/01/26	1	42.50	1	42.25	42.00	0	1,735	0.00%
2024/01/11	1	42.55	5	43.00	43.00	-4	1,567	-0.26%
2024/01/04	5	40.75	0	0.00	40.65	5	1,463	0.34%
2023/12/28	1	43.95	0	0.00	43.65	1	1,420	0.07%
2023/12/27	1	44.70	1.1	45.00	44.95	-0.1	1,398	0.00%
2023/12/26	1	44.85	2	44.95	44.90	-1	1,365	-0.07%
2023/12/25	2	45.25	1	45.55	45.80	1	1,324	0.08%
2023/12/21	1	43.80	0	0.00	43.75	1	1,226	0.08%
2023/12/20	0	0.00	1	45.50	44.85	-1	1,199	-0.08%
2023/12/19	0	0.00	0.1	45.00	44.90	-0.1	1,144	0.00%
2023/12/18	0	0.00	6	44.72	44.60	-6	1,115	-0.54%
2023/12/15	3	43.63	2	43.98	44.50	1	1,079	0.09%
2023/12/14	10	44.52	8	45.25	44.30	2	1,027	0.19%
2023/12/07	0	0.00	0.1	42.30	41.60	-0.1	874	-0.01%
2023/12/06	0	0.00	8	42.44	42.30	-8	879	-0.91%
2023/12/04	0	0.00	6	42.01	42.00	-6	833	-0.72%
2023/11/29	1	40.00	0	0.00	41.00	1	833	0.12%
2023/11/27	10	39.13	0	0.00	39.40	10	802	1.25%
2023/11/24	1.1	40.11	0	0.00	39.70	1.1	787	0.14%
2023/11/23	0	0.00	1	40.95	40.60	-1	771	-0.13%
2023/11/22	1	41.60	0	0.00	41.30	1	769	0.13%
2023/11/21	1.1	41.53	1	42.25	41.30	0.1	756	0.01%
2023/11/20	3	42.82	0	0.00	42.45	3	733	0.41%
2023/11/17	0	0.00	2	40.05	42.70	-2	646	-0.31%
2023/11/16	0	0.00	12	40.04	40.80	-12	579	-2.07%
2023/11/15	0	0.00	1	38.70	38.70	-1	555	-0.18%
2023/11/13	5	37.65	0	0.00	38.20	5	548	0.91%
2023/11/10	8	38.50	0	0.00	38.50	8	542	1.48%
2023/11/06	0	0.00	1	40.50	40.45	-1	497	-0.20%
2023/10/27	1	39.05	0	0.00	39.95	1	549	0.18%
2023/10/25	2	39.20	0	0.00	39.30	2	568	0.35%
2023/10/03	0	41.20	0	0.00	40.95	0	1,164	0.00%
2023/09/15	0	45.20	1	43.75	43.85	-1	1,216	-0.08%
2023/09/14	0	45.55	5	44.21	45.30	-5	1,206	-0.41%
2023/09/13	6	42.74	3	42.55	42.55	3	1,186	0.25%
2023/09/12	3	44.02	1	43.85	43.60	2	1,182	0.17%
2023/09/11	1	42.95	0	0.00	44.15	1	1,155	0.09%
2023/08/28	0	0.00	0.6	40.16	39.60	-0.6	1,131	-0.05%
2023/08/23	1	41.20	0	0.00	41.40	1	1,195	0.08%
2023/08/21	0	0.00	2	42.50	42.55	-2	1,196	-0.17%
2023/08/17	1	43.15	0	0.00	43.35	1	1,199	0.08%
2023/08/14	0.6	43.85	0	0.00	43.05	0.6	1,186	0.05%
2023/08/07	0	0.00	1	49.00	49.00	-1	1,136	-0.09%
2023/08/04	0	0.00	1	47.10	48.60	-1	1,125	-0.09%
2023/08/02	0	0.00	10.1	47.36	47.10	-10.1	1,115	-0.90%
2023/07/27	0	0.00	5	49.70	49.45	-5	1,060	-0.47%
2023/07/26	0	0.00	10	50.40	49.35	-10	1,046	-0.96%
2023/07/25	26.1	52.46	0.1	52.40	51.60	26	1,020	2.55%
2023/07/18	1	49.90	80	48.07	48.80	-79	849	-9.30%
2023/07/17	0	0.00	0.1	47.70	47.80	-0.1	785	-0.01%
2023/07/14	2	47.48	2	47.00	47.20	0	767	0.00%
2023/07/13	0	0.00	5	47.94	47.90	-5	753	-0.66%
2023/07/12	85	46.91	0	0.00	46.75	85	719	11.82%
2023/07/11	0.4	45.50	9	46.22	45.50	-8.6	657	-1.31%
2023/07/10	11.6	45.17	3	45.35	45.95	8.6	593	1.45%
2023/07/07	0	41.70	0	0.00	41.90	0	473	0.01%
2023/07/06	2	39.80	0	0.00	39.65	2	423	0.47%
2023/06/28	0	0.00	5	38.10	38.00	-5	402	-1.24%
2023/06/26	0	0.00	0.5	38.60	38.40	-0.5	406	-0.12%
2023/06/19	0.5	38.15	0	0.00	37.70	0.5	402	0.12%
2023/06/07	0	0.00	5	38.40	38.25	-5	351	-1.42%
2023/06/06	0	0.00	5	38.00	37.90	-5	360	-1.39%
2023/06/05	0	0.00	15	38.08	38.45	-15	357	-4.20%
2023/06/01	0	0.00	1	37.00	37.15	-1	342	-0.29%
2023/05/31	2	37.40	1	37.25	37.35	1	338	0.30%
2023/05/30	0	0.00	6	37.76	37.95	-6	329	-1.82%
2023/05/29	0	0.00	5	35.50	35.90	-5	272	-1.84%
2023/04/10	1	34.55	0	0.00	34.70	1	231	0.43%
2023/03/30	0	34.05	0	0.00	33.85	0	229	0.00%
2023/03/23	5	34.95	0	0.00	34.75	5	229	2.18%
2023/02/21	0	34.40	0	0.00	34.40	0	290	0.00%
2022/12/07	0	0.00	1	33.15	33.45	-1	560	-0.18%
2022/11/30	1	33.50	0	0.00	33.50	1	554	0.18%
2022/11/28	0	0.00	1	31.45	31.50	-1	558	-0.18%
2022/11/24	1	32.00	0	0.00	32.00	1	581	0.17%
2022/11/11	0	0.00	6	31.00	31.00	-6	701	-0.86%
2022/11/08	5	31.80	0	0.00	31.35	5	767	0.65%
2022/11/02	5	31.15	0	0.00	31.20	5	993	0.50%
2022/11/01	5	30.55	0	0.00	30.60	5	1,000	0.50%
2022/10/13	0	0.00	1	29.20	28.95	-1	1,413	-0.07%
2022/09/27	0.1	32.36	0	0.00	32.65	0.1	1,699	0.00%
2022/09/21	2	36.85	0	0.00	36.85	2	1,946	0.10%
2022/09/19	5	38.10	5	37.35	37.20	0	2,301	0.00%
2022/09/01	5	38.85	5	38.60	38.50	0	3,120	0.00%
2022/08/30	0	0.00	1	39.30	39.20	-1	3,370	-0.03%
2022/08/29	0	38.90	2	38.68	39.60	-2	3,581	-0.05%
2022/08/26	0.1	39.95	0	0.00	39.70	0.1	3,888	0.00%
2022/08/25	0	0.00	5	40.50	40.25	-5	4,080	-0.12%
2022/08/22	0	0.00	2	40.35	39.80	-2	4,314	-0.05%
2022/08/19	6	39.51	7	40.05	40.05	-1	4,360	-0.02%
2022/08/16	0	0.00	2	39.20	39.00	-2	4,451	-0.04%
2022/08/15	2	38.70	0	0.00	39.20	2	4,484	0.04%
2022/08/12	0	0.00	2	38.80	38.85	-2	4,522	-0.04%
2022/08/11	5	35.65	7	37.31	37.25	-2	4,525	-0.04%
2022/08/10	0	0.00	2	35.10	35.10	-2	4,486	-0.04%
2022/08/09	1	35.59	0	0.00	35.05	1	4,431	0.02%
2022/08/05	5	38.45	6	38.66	38.65	-1	4,418	-0.02%
2022/08/04	1	37.60	0	0.00	37.90	1	4,466	0.02%
2022/08/03	0	0.00	1	38.15	38.15	-1	4,528	-0.02%
2022/08/02	10	39.16	1	38.80	38.80	9	4,571	0.20%
2022/08/01	2	41.18	8	40.37	40.30	-6	4,629	-0.13%
2022/07/29	8	40.39	7	40.19	40.00	1	4,593	0.02%
2022/07/28	1	40.25	3	39.57	40.25	-2	4,592	-0.04%
2022/07/26	3	39.60	2	39.33	38.95	1	4,665	0.02%
2022/07/25	2	40.25	4	40.38	40.25	-2	4,721	-0.04%
2022/07/22	9	39.43	6	39.80	39.25	3	4,702	0.06%
2022/07/20	0	0.00	1	40.15	39.90	-1	4,771	-0.02%
2022/07/18	0	0.00	4	40.09	39.55	-4	4,899	-0.08%
2022/07/15	1	39.65	1	38.25	39.65	0	4,982	0.00%
2022/07/14	6	37.88	5	38.35	39.05	1	5,126	0.02%
2022/07/12	5	38.48	2	38.10	37.60	3	5,264	0.06%
2022/07/11	3	39.50	3	39.85	39.75	0	5,326	0.00%
2022/07/08	7	40.67	1	40.90	40.50	6	5,515	0.11%
2022/07/07	1	40.70	1	38.95	40.45	0	5,572	0.00%
2022/07/06	1	40.90	2	41.50	40.95	-1	5,521	-0.02%
2022/07/05	2	42.68	4	42.61	42.75	-2	5,529	-0.04%
2022/06/30	10	46.90	8	46.53	45.90	2	5,597	0.04%
2022/06/29	11	48.55	4	48.34	48.45	7	5,642	0.12%
2022/06/28	17	51.30	11	51.04	51.00	6	5,664	0.11%
2022/06/27	19	55.58	11	53.31	52.20	8	5,720	0.14%
2022/06/24	18	58.48	18	59.16	58.00	0	5,551	0.00%
2022/06/23	9	57.42	6	57.57	55.60	3	5,547	0.05%
2022/06/22	0	0.00	2	55.70	55.90	-2	5,487	-0.04%
2022/06/21	2	55.95	3	56.80	56.30	-1	5,608	-0.02%
2022/06/20	12	56.75	11	55.12	54.30	1	5,776	0.02%
2022/06/17	2	58.30	3	57.23	58.40	-1	5,835	-0.02%
2022/06/16	5	59.42	16	59.38	58.00	-11	5,825	-0.19%
2022/06/15	3	58.00	4	58.18	57.40	-1	5,714	-0.02%
2022/06/14	6	57.52	3.1	58.67	58.80	2.9	5,685	0.05%
2022/06/13	1	57.90	12	58.20	58.50	-11	5,613	-0.20%
2022/06/10	8	58.39	8	58.33	59.30	0	5,590	0.00%
2022/06/09	5	58.22	0	0.00	58.30	5	5,519	0.09%
2022/06/08	4	59.63	2	60.15	60.00	2	5,351	0.04%
2022/06/07	14.1	59.95	17	59.08	60.00	-2.9	5,268	-0.06%
2022/06/06	25.1	60.55	39	61.06	59.50	-13.9	5,058	-0.27%
2022/06/02	7.1	59.40	321	60.28	59.00	-313.9	4,769	-6.58%	大賣/鉅額交易
2022/06/01	5	56.20	6	56.77	56.80	-1	4,594	-0.02%
2022/05/31	5	55.38	10	56.31	56.20	-5	4,549	-0.11%
2022/05/30	3	53.20	14	55.37	55.50	-11	4,453	-0.25%
2022/05/27	8	51.83	8	52.19	52.20	0	4,441	0.00%
2022/05/26	1	50.30	0	0.00	50.30	1	4,422	0.02%
2022/05/25	2	50.40	4	50.70	50.60	-2	4,405	-0.05%
2022/05/23	1	50.50	11	50.77	50.30	-10	4,351	-0.23%
2022/05/20	4	50.70	2	50.30	49.95	2	4,312	0.05%
2022/05/19	3	48.45	23	47.18	49.25	-20	4,229	-0.47%
2022/05/18	5	46.81	32	47.39	47.00	-27	4,188	-0.64%
2022/05/17	4	46.80	10	47.07	46.95	-6	4,191	-0.14%
2022/05/16	3	46.92	3	46.55	46.25	0	4,205	0.00%
2022/05/12	10	46.97	4	47.71	46.20	6	4,202	0.14%
2022/05/11	0	0.00	17	48.69	47.45	-17	4,173	-0.41%
2022/05/10	8	51.24	5	50.82	51.00	3	4,124	0.07%
2022/05/09	14	55.71	6	53.47	52.90	8	4,061	0.20%
2022/05/06	4	57.75	0	0.00	58.60	4	3,963	0.10%
2022/05/05	2	58.95	15	58.76	58.90	-13	3,924	-0.33%
2022/05/04	10	56.96	0	0.00	56.60	10	3,856	0.26%
2022/05/03	12	57.06	19	57.98	57.70	-7	3,810	-0.18%
2022/04/29	12	55.41	14	55.33	55.50	-2	3,737	-0.05%
2022/04/28	3	53.37	3	52.87	53.00	0	3,662	0.00%
2022/04/27	11	52.07	2	51.90	53.10	9	3,646	0.25%
2022/04/26	4	55.95	165	57.37	55.00	-161	3,607	-4.46%	大賣/鉅額交易
2022/04/25	13	56.05	6	57.83	56.50	7	3,548	0.20%
2022/04/22	15	60.98	12	61.23	61.10	3	3,440	0.09%
2022/04/21	4	60.13	21	61.56	61.30	-17	3,382	-0.50%
2022/04/20	30	60.56	25	60.51	61.00	5	3,284	0.15%
2022/04/19	3	58.10	10	58.60	58.20	-7	3,104	-0.23%
2022/04/18	15	55.80	0	0.00	54.20	15	2,981	0.50%
2022/04/15	16	57.81	22	58.51	57.60	-6	2,923	-0.21%
2022/04/14	148	60.20	30	58.09	58.20	118	2,835	4.16%	大買/鉅額交易
2022/04/13	7	55.36	5	57.20	57.30	2	2,639	0.08%
2022/04/12	53	56.12	0	0.00	55.20	53	2,549	2.08%
2022/04/11	10	55.00	5	55.00	55.50	5	2,513	0.20%
2022/04/08	19	55.79	8	56.43	56.10	11	2,473	0.44%
2022/04/07	1	54.90	272	56.39	54.50	-271	2,400	-11.29%	大賣/鉅額交易
2022/04/06	1	59.50	0	0.00	59.50	1	2,291	0.04%
2022/04/01	61	59.41	0	0.00	60.30	61	2,236	2.73%
2022/03/31	1	61.00	15	60.60	60.60	-14	2,107	-0.66%
2022/03/30	29	60.41	12	60.02	60.00	17	1,993	0.85%
2022/03/29	2	57.70	24	57.70	58.00	-22	1,846	-1.19%
2022/03/28	25	57.36	17	57.55	58.40	8	1,758	0.46%
2022/03/25	46	56.60	25	56.41	56.30	21	1,577	1.33%
2022/03/24	5	56.14	11	56.75	57.20	-6	1,491	-0.40%
2022/03/23	15	53.67	21	54.72	55.40	-6	1,326	-0.45%
2022/03/22	343	50.86	37	52.19	52.90	306	1,116	27.40%	大買/鉅額交易
2022/03/21	3	48.27	4	47.53	49.00	-1	974	-0.10%
2022/03/16	10	44.45	0	0.00	43.85	10	938	1.07%
2022/03/14	40	46.76	0	0.00	45.85	40	925	4.32%
2022/03/10	0	0.00	2	47.75	47.40	-2	924	-0.22%
2022/03/08	2	46.80	0	0.00	45.35	2	907	0.22%
2022/03/07	1	45.30	2	45.75	45.60	-1	905	-0.11%
2022/03/03	1	49.65	2	49.23	49.90	-1	866	-0.12%
2022/03/02	77	50.09	5	50.16	50.10	72	845	8.52%
2022/03/01	0	0.00	11	49.94	50.60	-11	798	-1.38%
2022/02/25	2	46.65	0	0.00	46.05	2	742	0.27%
2022/02/24	5	47.05	1	45.70	46.00	4	736	0.54%
2022/02/23	59	49.03	21	48.45	49.10	38	710	5.35%
2022/02/21	2	46.38	0	0.00	46.35	2	703	0.28%
2022/02/17	40	47.25	0	0.00	46.15	40	757	5.28%
2022/02/15	22	46.45	0	0.00	46.50	22	710	3.10%
2022/02/10	1	44.55	1	43.85	43.90	0	631	0.00%
2022/01/07	1	43.40	0	0.00	43.10	1	517	0.19%
2021/12/23	1	42.70	0	0.00	43.70	1	488	0.20%
2021/12/22	1	42.50	0	0.00	42.45	1	476	0.21%
2021/12/16	0	0.00	1	41.50	41.90	-1	475	-0.21%
2021/11/25	1	45.65	1	44.00	43.20	0	397	0.00%
2021/11/17	1	45.40	1	45.60	45.80	0	333	0.00%
2021/11/16	0	0.00	15	42.58	43.85	-15	302	-4.96%
2021/11/12	1	40.80	0	0.00	40.60	1	293	0.34%
2021/11/01	0	0.00	16	41.95	41.65	-16	377	-4.23%
2021/10/29	0	0.00	9	40.57	40.75	-9	368	-2.44%
2021/10/21	0	0.00	17	40.75	40.60	-17	408	-4.16%
2021/10/20	0	0.00	10	40.69	40.95	-10	431	-2.32%
2021/10/14	1	38.85	0	0.00	38.95	1	465	0.21%
2021/10/13	3	39.05	0	0.00	38.85	3	490	0.61%
2021/10/12	2	39.53	0	0.00	39.70	2	527	0.38%
2021/10/05	5	37.69	0	0.00	39.20	5	556	0.90%
2021/10/04	15	38.92	0	0.00	38.40	15	553	2.71%
2021/10/01	7	39.82	0	0.00	39.65	7	551	1.27%
2021/09/30	2	40.40	0	0.00	41.00	2	549	0.36%
2021/09/28	2	41.00	0	0.00	41.10	2	568	0.35%
2021/09/08	12	42.40	0	0.00	42.25	12	598	2.00%
2021/09/03	0	0.00	10	43.75	44.20	-10	623	-1.60%
2021/08/31	0	0.00	2	44.10	44.05	-2	627	-0.32%
2021/08/26	0	0.00	7	43.04	43.50	-7	632	-1.11%
2021/08/23	1	41.00	0	0.00	41.00	1	628	0.16%
2021/08/20	3	39.40	0	0.00	39.55	3	628	0.48%
2021/08/19	6	40.11	0	0.00	39.90	6	623	0.96%
2021/08/18	1	40.50	0	0.00	41.55	1	612	0.16%
2021/08/17	1	41.40	0	0.00	41.15	1	602	0.17%
2021/08/16	0	0.00	1	42.10	42.25	-1	597	-0.17%
2021/08/11	2	48.15	0	0.00	47.60	2	545	0.37%
2021/08/10	11	48.89	0	0.00	48.40	11	550	2.00%
2021/08/04	0	0.00	1	50.90	51.20	-1	598	-0.17%
2021/07/27	5	53.90	0	0.00	53.10	5	679	0.74%
2021/07/26	6	54.07	5	55.00	54.70	1	684	0.15%
2021/07/23	0	0.00	1	52.40	52.80	-1	667	-0.15%
2021/07/22	1	52.10	5	52.80	52.10	-4	668	-0.60%
2021/07/21	5	50.90	0	0.00	50.70	5	675	0.74%
2021/07/20	10	52.40	1	52.30	51.50	9	696	1.29%
2021/07/19	1	54.10	1	53.80	53.80	0	843	0.00%
2021/07/14	0	0.00	6	52.08	52.00	-6	938	-0.64%
2021/07/13	5	50.90	6	51.95	51.20	-1	963	-0.10%
2021/07/08	5	50.00	0.1	50.10	50.00	4.9	978	0.50%
2021/07/07	1	50.60	0	0.00	50.20	1	999	0.10%
2021/07/06	0	0.00	1	51.80	51.20	-1	1,023	-0.10%
2021/07/05	14	52.21	8.1	51.83	52.30	5.9	1,029	0.57%
2021/07/02	0	0.00	2	50.60	50.60	-2	1,035	-0.19%
2021/07/01	6	50.29	1	50.50	49.60	5	1,046	0.48%
2021/06/30	3	49.82	0	0.00	50.00	3	1,048	0.29%
2021/06/25	5	49.80	0	0.00	50.10	5	1,127	0.44%
2021/06/23	2	49.05	0	0.00	49.35	2	1,161	0.17%
2021/06/21	1	49.60	0	0.00	49.65	1	1,177	0.08%
2021/06/18	1	50.10	0	0.00	50.10	1	1,186	0.08%
2021/06/16	1	49.95	0	0.00	50.00	1	1,213	0.08%
2021/06/15	0	0.00	0.1	49.65	49.85	-0.1	1,260	-0.01%
2021/06/11	2	47.35	0	0.00	47.25	2	1,273	0.16%
2021/06/10	0.1	47.40	0	0.00	48.30	0.1	1,304	0.00%
2021/06/07	0	0.00	0.1	45.11	45.20	-0.1	1,580	-0.01%
2021/05/28	0	0.00	1	45.30	45.40	-1	1,627	-0.06%
2021/05/26	1	44.45	0	0.00	44.50	1	1,632	0.06%
2021/05/25	0.1	45.00	20	44.46	44.45	-19.9	1,636	-1.22%
2021/05/19	1	43.50	0	0.00	43.15	1	1,668	0.06%
2021/05/05	1	50.40	10	49.88	49.90	-9	1,591	-0.57%
2021/05/04	1	50.80	0	0.00	50.80	1	1,581	0.06%
2021/05/03	3	55.10	27	54.22	53.60	-24	1,569	-1.53%
2021/04/29	3	56.70	0	0.00	56.50	3	1,557	0.19%
2021/04/28	6	57.12	0.1	57.50	57.00	5.9	1,556	0.38%
2021/04/27	3	56.57	3	57.60	57.50	0	1,566	0.00%
2021/04/26	5	57.06	2	57.20	57.20	3	1,557	0.19%
2021/04/23	3	59.47	4	61.53	58.20	-1	1,550	-0.06%
2021/04/22	14	59.05	11	57.91	58.50	3	1,438	0.21%
2021/04/21	3	60.33	3	60.83	59.30	0	1,380	0.00%
2021/04/20	0	0.00	3	59.00	58.40	-3	1,325	-0.23%
2021/04/19	1	58.00	0	0.00	58.70	1	1,314	0.08%
2021/04/16	4	56.60	0	0.00	56.00	4	1,290	0.31%
2021/04/14	5	55.12	5	54.20	55.60	0	1,291	0.00%
2021/04/13	1	56.00	9	55.20	54.80	-8	1,289	-0.62%
2021/04/12	1	57.10	0	0.00	56.60	1	1,278	0.08%
2021/04/09	1	58.40	0	0.00	58.10	1	1,271	0.08%
2021/04/08	19	58.99	1	59.20	58.80	18	1,272	1.41%
2021/04/06	1	57.50	6	57.70	57.60	-5	1,262	-0.40%
2021/04/01	1	57.40	0	0.00	57.50	1	1,257	0.08%
2021/03/31	1	58.10	0	0.00	58.00	1	1,253	0.08%
2021/03/30	1	58.50	0	0.00	58.90	1	1,202	0.08%
2021/03/29	18	58.88	1	59.00	58.90	17	1,207	1.41%
2021/03/26	1	56.80	0	0.00	57.00	1	1,180	0.08%
2021/03/23	1	58.30	0	0.00	57.60	1	1,182	0.08%
2021/03/19	1	58.30	0	0.00	58.20	1	1,185	0.08%
2021/03/18	9	59.30	0	0.00	59.30	9	1,197	0.75%
2021/03/15	1	60.00	6	59.85	59.50	-5	1,177	-0.42%
2021/03/12	0.1	59.00	3	59.70	59.00	-3	1,105	-0.27%
2021/03/11	0.1	56.00	0	0.00	56.30	0.1	976	0.01%
2021/03/10	4	54.55	2	55.00	54.70	2	935	0.22%
2021/03/08	0	0.00	6	53.17	53.10	-6	937	-0.64%
2021/03/05	0	0.00	2	51.39	51.20	-2	940	-0.21%
2021/03/04	2	51.80	0	0.00	51.20	2	955	0.21%
2021/03/02	0	0.00	0	52.30	51.00	0	1,028	0.00%
2021/02/19	1	52.30	0	0.00	52.30	1	1,118	0.09%
2021/02/18	0	0.00	100	51.23	51.80	-100	1,128	-8.86%
2021/02/02	0	0.00	1	48.00	48.90	-1	1,223	-0.08%
2021/01/25	0	0.00	0.1	49.00	50.20	-0.1	1,312	-0.01%
2021/01/15	0	0.00	0.1	53.06	50.70	-0.1	1,388	-0.01%
2021/01/13	0	0.00	2	54.60	54.30	-2	1,415	-0.14%
2021/01/12	2	54.50	0	0.00	54.30	2	1,654	0.12%
2021/01/11	0	0.00	0.6	56.00	55.80	-0.6	1,715	-0.04%
2021/01/06	0.1	56.20	0	0.00	53.80	0.1	1,781	0.00%
2021/01/04	102	56.66	0	0.00	56.80	102	1,833	5.56%	大買/鉅額交易
2020/12/25	0	0.00	3	55.40	54.10	-3	1,910	-0.16%
2020/12/24	0.1	55.00	2	55.20	54.80	-1.9	1,936	-0.10%
2020/12/23	1	54.80	5	54.26	54.80	-4	1,950	-0.21%
2020/12/16	6	54.40	0	0.00	54.40	6	2,173	0.28%
2020/12/15	1	54.10	0	0.00	54.10	1	2,184	0.05%
2020/12/09	0	0.00	0.1	56.70	56.10	-0.1	2,353	0.00%
2020/12/04	0	0.00	10	59.70	59.60	-10	2,568	-0.39%
2020/11/12	0	0.00	3	56.50	55.80	-3	4,716	-0.06%
2020/11/09	3	57.60	0	0.00	57.60	3	5,337	0.06%
2020/11/02	0	0.00	5.2	54.56	52.90	-5.2	5,440	-0.10%
2020/10/30	0	0.00	0	56.30	52.90	0	5,444	0.00%
2020/10/29	0	0.00	1	53.60	55.50	-1	5,449	-0.02%
2020/10/26	2.1	56.51	0	0.00	56.50	2.1	5,617	0.04%
2020/10/20	3	62.17	2	60.70	60.80	1	5,533	0.02%
2020/10/19	0	0.00	9	60.10	62.00	-9	5,309	-0.17%
2020/10/16	2	56.50	1	56.60	56.40	1	5,241	0.02%
2020/10/15	0	58.90	0	0.00	58.90	0	5,214	0.00%
2020/10/13	1	58.40	2	58.90	59.10	-1	5,187	-0.02%
2020/10/12	2	56.30	0	0.00	55.90	2	5,136	0.04%
2020/10/08	0	0.00	10	58.70	58.50	-10	5,107	-0.20%
2020/10/05	1	58.20	1	58.00	58.60	0	5,033	0.00%
2020/09/30	1	56.90	0	0.00	57.70	1	5,029	0.02%
2020/09/28	2	58.80	2	58.95	59.20	0	4,998	0.00%
2020/09/24	1	58.50	0	0.00	58.10	1	4,952	0.02%
2020/09/21	3	61.07	2	61.80	60.90	1	4,844	0.02%
2020/09/16	2	65.00	0	0.00	64.40	2	4,692	0.04%
2020/09/15	0	0.00	1	67.70	67.10	-1	4,616	-0.02%
2020/09/14	0	0.00	2	67.60	68.70	-2	4,513	-0.04%
2020/09/11	1	67.30	2	67.90	66.20	-1	4,457	-0.02%
2020/09/10	3	67.20	4	68.00	66.90	-1	4,349	-0.02%
2020/09/09	0	0.00	2	64.80	65.00	-2	4,217	-0.05%
2020/09/07	2	67.00	0	0.00	64.80	2	4,147	0.05%
2020/09/04	8	63.31	11	65.92	66.90	-3	4,093	-0.07%
2020/09/03	2	68.20	1.1	66.23	65.50	0.9	4,017	0.02%
2020/09/02	4	67.28	3	67.73	67.80	1	3,910	0.03%
2020/09/01	11	68.70	13.1	71.28	68.10	-2.1	3,833	-0.05%
2020/08/31	20	71.42	10	72.95	69.80	10	3,714	0.27%
2020/08/28	5	68.52	2	69.00	68.70	3	3,505	0.09%
2020/08/27	59	70.82	143	70.28	69.70	-84	3,400	-2.47%	大賣/
2020/08/26	34	67.93	20	67.56	66.60	14	3,042	0.46%
2020/08/25	4	63.43	27	64.60	65.50	-23	2,696	-0.85%
2020/08/24	1	58.40	1	58.10	59.60	0	2,505	0.00%
2020/08/21	2	60.45	4.3	60.86	61.00	-2.3	2,402	-0.09%
2020/08/20	3	58.57	2	59.90	57.50	1	2,270	0.04%
2020/08/19	0	0.00	16	62.13	60.70	-16	2,152	-0.74%
2020/08/18	16	63.23	18	62.55	63.50	-2	2,035	-0.10%
2020/08/17	27	59.76	30	59.65	61.00	-3	1,762	-0.17%
2020/08/14	5	55.56	68	56.27	56.00	-63	1,535	-4.10%
2020/08/13	64	50.41	4	51.59	52.90	60	1,232	4.87%
2020/08/10	1	46.50	0	0.00	47.00	1	1,039	0.10%
2020/08/06	1	47.20	0	0.00	47.20	1	918	0.11%
2020/08/05	0	0.00	1	46.95	46.50	-1	892	-0.11%
2020/08/04	0	0.00	2	46.40	46.40	-2	872	-0.23%
2020/07/31	45	45.77	43	46.10	46.25	2	828	0.24%
2020/07/30	1	42.80	1	42.85	44.20	0	683	0.00%
2020/07/23	1	42.70	0	0.00	43.00	1	621	0.16%
2020/07/22	0	0.00	1	42.10	41.75	-1	598	-0.17%
2020/07/21	0	0.00	5	41.60	41.60	-5	596	-0.84%
2020/07/17	0	0.00	2	40.55	39.70	-2	569	-0.35%
2020/07/09	2	43.00	0	0.00	42.35	2	557	0.36%
2020/07/08	6	42.77	0	0.00	43.85	6	544	1.10%
2020/07/03	5	41.06	5	41.56	41.05	0	515	0.00%
2020/06/03	0	0.00	11	41.60	41.60	-11	602	-1.83%
2020/05/18	1	39.70	0	0.00	38.90	1	604	0.17%
2020/05/12	1	40.50	0	0.00	40.75	1	610	0.16%
2020/04/30	0	0.00	10	36.45	37.10	-10	615	-1.62%
2020/04/07	0	0.00	3	31.50	31.50	-3	854	-0.35%
2020/04/06	0	0.00	2	30.35	30.35	-2	859	-0.23%
2020/03/27	0	0.00	5	30.15	30.00	-5	977	-0.51%
2020/03/25	0	0.00	2	28.68	28.50	-2	965	-0.21%
2020/03/24	10	27.30	0	0.00	27.00	10	963	1.04%
2020/03/23	0	0.00	13	25.97	26.45	-13	959	-1.35%
2020/03/20	0	0.00	10	25.40	25.75	-10	962	-1.04%
2020/03/19	2	23.85	5	23.85	23.85	-3	959	-0.31%
2020/03/18	1	27.00	1	27.35	26.50	0	953	0.00%
2020/03/17	29	27.00	34	27.38	27.60	-5	948	-0.53%
2020/03/16	16	30.63	0	0.00	29.20	16	939	1.70%
2020/03/13	3	31.98	3	32.33	32.40	0	907	0.00%
2020/03/12	0	0.00	2.1	36.89	35.50	-2.1	891	-0.24%
2020/03/11	0	0.00	1	39.65	39.10	-1	879	-0.11%
2020/03/09	1	40.15	0	0.00	40.00	1	881	0.11%
2020/03/06	0	0.00	8	41.97	42.00	-8	874	-0.91%
2020/03/05	0	0.00	4	41.69	41.70	-4	877	-0.46%
2020/03/04	2	40.95	0	0.00	41.00	2	882	0.23%
2020/03/03	3	41.63	0	0.00	41.45	3	886	0.34%
2020/03/02	9	40.64	6	41.02	40.60	3	882	0.34%
2020/02/27	1	42.65	1	43.55	42.55	0	860	0.00%
2020/02/20	4	43.51	6	44.11	43.50	-2	848	-0.24%
2020/02/18	2	42.75	2	43.13	42.80	0	842	0.00%
2020/02/17	2	42.25	0	0.00	42.40	2	843	0.24%
2020/02/13	2	42.50	0	0.00	42.45	2	853	0.23%
2020/02/12	2	43.03	3	42.10	43.40	-1	860	-0.12%
2020/02/06	1	41.95	2	41.65	41.90	-1	861	-0.12%
2020/02/04	1	41.30	0	0.00	41.15	1	859	0.12%
2020/02/03	1	40.00	0	0.00	40.30	1	868	0.12%
2020/01/30	11	43.90	10	44.48	43.75	1	855	0.12%
2020/01/20	2	48.50	0	0.00	48.60	2	867	0.23%
2020/01/16	3	49.45	0	0.00	49.40	3	874	0.34%
2020/01/14	0	0.00	2	50.35	50.30	-2	907	-0.22%
2020/01/13	2	49.38	0	0.00	49.60	2	948	0.21%
2020/01/10	14	48.91	1	49.05	49.00	13	966	1.35%
2020/01/08	8	49.08	8	49.50	49.35	0	1,007	0.00%
2020/01/06	2	52.00	0	0.00	51.80	2	1,051	0.19%
2019/12/31	4	53.33	1	53.80	53.00	3	1,057	0.28%
2019/12/26	13	51.90	14	52.61	52.30	-1	1,138	-0.09%
2019/12/25	0	0.00	13	50.58	52.10	-13	1,097	-1.18%
2019/12/19	8	49.55	8	49.80	49.30	0	1,047	0.00%
2019/12/12	0	0.00	5	48.70	48.50	-5	1,052	-0.48%
2019/12/10	16	48.10	8	48.56	48.35	8	1,072	0.75%
2019/12/09	0	0.00	8	48.46	48.40	-8	1,070	-0.75%
2019/12/03	10.1	45.68	0	0.00	45.75	10.1	1,078	0.93%
2019/12/02	0.4	46.00	0	0.00	45.90	0.4	1,084	0.04%
2019/11/27	0	0.00	1.1	47.01	47.05	-1.1	1,133	-0.09%
2019/10/30	0	0.00	2	51.40	51.20	-2	1,141	-0.18%
2019/10/25	1	52.00	0	0.00	52.00	1	1,108	0.09%
2019/10/23	0	0.00	0.5	52.00	52.00	-0.5	1,107	-0.05%
2019/10/22	1	52.80	0	0.00	52.80	1	1,119	0.09%
2019/10/21	1	54.00	1	53.40	53.30	0	1,124	0.00%
2019/10/17	5	52.80	1	52.90	52.70	4	1,072	0.37%
2019/10/16	0	0.00	22	52.65	52.30	-22	1,073	-2.05%
2019/10/15	0	0.00	1	52.70	52.60	-1	1,056	-0.09%
2019/10/09	11	52.05	11	51.72	51.80	0	997	0.00%
2019/10/08	0	0.00	10	51.00	52.10	-10	982	-1.02%
2019/10/04	1	50.50	0	0.00	50.60	1	998	0.10%
2019/10/03	13	53.17	206	52.14	50.90	-193	988	-19.53%	大賣/鉅額交易
2019/10/02	3	50.90	3	51.37	51.90	0	898	0.00%
2019/10/01	0	0.00	20	48.91	48.85	-20	826	-2.42%
2019/09/23	4	49.28	5	49.47	49.40	-1	1,003	-0.10%
2019/09/19	0	0.00	0.1	49.70	49.90	-0.1	1,002	0.00%
2019/09/16	0	0.00	4	49.70	50.00	-4	1,028	-0.39%
2019/09/11	0	0.00	1	48.00	48.20	-1	1,052	-0.10%
2019/09/10	0	0.00	1	48.10	47.70	-1	1,052	-0.09%
2019/09/06	134	49.40	6	49.45	49.25	128	1,044	12.25%	大買/鉅額交易
2019/09/05	20	49.20	3.3	49.51	48.90	16.7	1,032	1.62%
2019/09/04	52	49.00	0.1	49.35	49.35	51.9	1,030	5.03%
2019/08/26	10	46.10	0	0.00	45.75	10	1,046	0.96%
2019/08/22	2	47.15	0	0.00	47.45	2	1,070	0.19%
2019/08/07	0	0.00	1	44.60	44.65	-1	1,173	-0.09%
2019/07/26	0	0.00	2	49.20	49.60	-2	1,242	-0.16%
2019/07/23	0	0.00	3	52.10	52.10	-3	1,232	-0.24%
2019/07/17	2	52.90	0	0.00	52.30	2	1,246	0.16%
2019/07/16	1	52.00	0	0.00	52.30	1	1,229	0.08%
2019/07/12	0	0.00	10	51.90	51.90	-10	1,246	-0.80%
2019/07/11	20	52.43	16	52.55	52.00	4	1,253	0.32%
2019/07/10	6	50.77	1	52.60	52.60	5	1,249	0.40%
2019/07/05	3	52.17	1	52.70	52.00	2	1,223	0.16%
2019/07/04	1	52.30	0	0.00	52.30	1	1,262	0.08%
2019/07/03	11	52.71	0	0.00	52.10	11	1,287	0.85%
2019/07/02	3	54.70	3	53.70	53.70	0	1,299	0.00%
2019/06/28	0	0.00	1	50.10	49.60	-1	1,226	-0.08%
2019/06/27	1	50.00	1	50.30	50.00	0	1,463	0.00%
2019/06/26	1	49.70	0	0.00	49.70	1	1,581	0.06%
2019/06/25	10	49.70	0	0.00	49.50	10	1,632	0.61%
2019/06/21	1	50.50	11	50.45	50.50	-10	1,812	-0.55%
2019/06/20	4	50.10	2	48.90	50.40	2	1,813	0.11%
2019/06/19	1	48.15	0	0.00	48.15	1	1,888	0.05%
2019/06/12	5	47.60	1	48.15	47.65	4	2,036	0.20%
2019/06/11	6	47.55	0	0.00	48.30	6	2,153	0.28%
2019/06/06	0	0.00	2	46.60	46.30	-2	2,180	-0.09%
2019/06/05	1	47.15	1	47.80	47.15	0	2,188	0.00%
2019/06/04	1	46.70	0	0.00	46.70	1	2,193	0.05%
2019/06/03	1	45.60	0	0.00	45.10	1	2,332	0.04%
2019/05/28	1	45.45	0	0.00	45.45	1	2,389	0.04%
2019/05/23	1	45.85	1	46.35	45.60	0	2,644	0.00%
2019/05/22	0	0.00	1	48.50	47.35	-1	2,721	-0.04%
2019/05/21	1	48.05	0	0.00	48.00	1	2,911	0.03%
2019/05/17	10	50.30	0	0.00	49.30	10	3,321	0.30%
2019/05/14	1	47.70	0	0.00	50.90	1	3,417	0.03%
2019/05/13	2	49.25	0	0.00	49.15	2	3,426	0.06%
2019/05/10	1	52.70	1	51.20	50.60	0	3,414	0.00%
2019/05/09	0	0.00	1	52.80	50.70	-1	3,411	-0.03%
2019/05/08	2	53.90	1	53.50	54.00	1	3,403	0.03%
2019/05/07	2	54.30	1	54.30	54.30	1	3,413	0.03%
2019/05/03	0	0.00	5	54.90	54.70	-5	3,541	-0.14%
2019/04/29	5	53.80	0	0.00	52.20	5	3,530	0.14%
2019/04/26	0	0.00	2	53.90	53.90	-2	3,528	-0.06%
2019/04/24	0	0.00	4	55.98	55.20	-4	3,532	-0.11%
2019/04/23	6	57.02	7	56.77	56.60	-1	3,513	-0.03%
2019/04/19	0	0.00	1	57.40	57.20	-1	3,508	-0.03%
2019/04/17	0	0.00	24	58.50	58.40	-24	3,562	-0.67%
2019/04/15	0	0.00	2	58.75	59.10	-2	3,559	-0.06%
2019/04/12	3	58.70	2	58.80	58.50	1	3,568	0.03%
2019/04/11	5	58.60	0	0.00	58.50	5	3,574	0.14%
2019/04/10	1	59.50	3	58.93	58.80	-2	3,562	-0.06%
2019/04/08	2	61.95	2	63.00	61.70	0	3,489	0.00%
2019/04/03	1	62.30	6	62.40	62.30	-5	3,467	-0.14%
2019/04/02	0	0.00	1	62.80	62.40	-1	3,439	-0.03%
2019/04/01	9	63.91	0	0.00	62.40	9	3,392	0.27%
2019/03/29	0	0.00	2	60.40	61.10	-2	3,154	-0.06%
2019/03/28	10	59.55	0	0.00	58.70	10	3,055	0.33%
2019/03/27	0	0.00	1	61.50	61.20	-1	3,016	-0.03%
2019/03/26	4	60.40	0	0.00	60.00	4	2,935	0.14%
2019/03/25	1	58.50	18	59.06	58.80	-17	2,840	-0.60%
2019/03/22	6	59.80	1	59.70	59.50	5	2,813	0.18%
2019/03/21	0	0.00	20	57.90	57.70	-20	2,705	-0.74%
2019/03/18	2	60.00	3	59.70	60.00	-1	2,671	-0.04%
2019/03/15	1	58.90	0	0.00	58.80	1	2,659	0.04%
2019/03/14	8	59.04	6	59.32	58.90	2	2,648	0.08%
2019/03/13	2	57.30	0	0.00	57.60	2	2,581	0.08%
2019/03/12	13	58.52	0	0.00	58.30	13	2,575	0.50%
2019/03/07	18	59.92	19	59.44	58.40	-1	2,698	-0.04%
2019/03/06	0	0.00	6	58.28	58.40	-6	2,637	-0.23%
2019/03/05	3	58.47	3	58.10	57.90	0	2,661	0.00%
2019/03/04	2	58.75	0	0.00	58.20	2	2,677	0.07%
2019/02/26	0	0.00	3	59.37	59.90	-3	2,680	-0.11%
2019/02/25	12	59.14	16	59.31	60.90	-4	2,650	-0.15%
2019/02/22	10	58.10	0	0.00	58.60	10	2,592	0.39%
2019/02/21	27	61.83	10	61.60	61.20	17	2,523	0.67%
2019/02/20	12	61.46	15	61.34	62.50	-3	2,476	-0.12%
2019/02/19	43	57.54	70	57.89	59.20	-27	2,392	-1.13%
2019/02/18	1	54.90	4	56.58	56.60	-3	2,141	-0.14%
2019/02/15	0	0.00	6	52.00	51.50	-6	2,041	-0.29%
2019/02/14	13	53.41	12	54.24	52.80	1	2,144	0.05%
2019/02/13	4	51.10	3	50.57	51.20	1	2,258	0.04%
2019/02/12	6	50.07	1	49.00	50.20	5	2,271	0.22%
2019/02/11	1	48.70	0	0.00	48.70	1	2,252	0.04%
2019/01/30	0	0.00	1	48.70	48.10	-1	2,252	-0.04%
2019/01/29	1	48.95	4	49.16	48.95	-3	2,248	-0.13%
2019/01/28	1	48.80	0	0.00	48.90	1	2,239	0.04%
2019/01/25	19	50.07	7	50.26	49.55	12	2,244	0.53%
2019/01/24	7	48.79	5	49.00	49.50	2	2,204	0.09%
2019/01/21	0	0.00	1	46.45	46.05	-1	2,132	-0.05%
2019/01/18	1	45.80	0	0.00	45.80	1	2,153	0.05%
2019/01/17	3	46.00	3	45.30	45.30	0	2,172	0.00%
2019/01/16	1	45.30	0	0.00	45.30	1	2,168	0.05%
2019/01/15	1	45.50	0	0.00	45.55	1	2,172	0.05%
2019/01/14	0	0.00	1	45.35	45.00	-1	2,191	-0.05%
2019/01/11	142	44.99	2	45.25	45.20	140	2,198	6.37%	大買/鉅額交易
2019/01/10	14	43.61	7	44.72	44.75	7	2,197	0.32%
2019/01/09	7	45.37	5	45.70	44.30	2	2,182	0.09%
2019/01/07	1	43.60	157	43.88	43.30	-156	2,165	-7.21%	大賣/鉅額交易
2019/01/04	161	43.32	0	0.00	43.85	161	2,201	7.31%	大買/鉅額交易
2019/01/03	0	0.00	7	42.51	42.15	-7	2,190	-0.32%
2019/01/02	0	0.00	48	44.46	43.60	-48	2,215	-2.17%
2018/12/28	0	0.00	3	44.48	44.10	-3	2,249	-0.13%
2018/12/27	3	44.20	105	44.44	44.20	-102	2,331	-4.37%	大賣/鉅額交易
2018/12/26	0	0.00	1	44.80	43.80	-1	2,335	-0.04%
2018/12/22	14	45.77	1	45.70	45.80	13	2,344	0.55%
2018/12/20	3	44.83	4	45.15	44.65	-1	2,343	-0.04%
2018/12/19	0	0.00	14	46.40	45.70	-14	2,335	-0.60%
2018/12/18	0	0.00	3	46.50	45.80	-3	2,347	-0.13%
2018/12/12	1	46.85	0	0.00	47.70	1	2,432	0.04%
2018/12/11	2	45.85	0	0.00	45.75	2	2,429	0.08%
2018/12/10	0	0.00	8	45.74	45.10	-8	2,454	-0.33%
2018/12/06	0	0.00	2	52.00	48.80	-2	2,457	-0.08%
2018/12/05	11	50.49	18	50.68	51.40	-7	2,443	-0.29%
2018/12/04	9	53.21	3	52.70	51.70	6	2,484	0.24%
2018/12/03	28	52.56	29	53.11	53.50	-1	2,531	-0.04%
2018/11/30	10	50.70	21	51.10	50.80	-11	2,542	-0.43%
2018/11/29	9	52.18	2	51.60	50.60	7	2,518	0.28%
2018/11/28	1	50.40	0	0.00	50.80	1	2,436	0.04%
2018/11/27	5	49.40	5	50.10	50.70	0	2,421	0.00%
2018/11/26	8	48.78	25	49.48	50.00	-17	2,414	-0.70%
2018/11/23	37	48.07	20	48.65	47.80	17	2,392	0.71%
2018/11/22	5	49.55	4	48.86	47.80	1	2,400	0.04%
2018/11/21	3	49.12	6	48.72	49.70	-3	2,452	-0.12%
2018/11/20	2	49.83	0	0.00	48.30	2	2,519	0.08%
2018/11/19	11	50.99	10	51.40	50.80	1	2,538	0.04%
2018/11/16	2	53.20	6	51.60	51.00	-4	2,557	-0.16%
2018/11/15	14	50.35	6	50.47	50.20	8	2,472	0.32%
2018/11/14	9	51.30	1	51.90	50.40	8	2,466	0.32%
2018/11/13	7	50.07	10	50.30	51.20	-3	2,473	-0.12%
2018/11/12	26	52.07	16	51.44	49.20	10	2,450	0.41%
2018/11/09	2	49.45	0	0.00	50.60	2	2,373	0.08%
2018/11/08	0	0.00	21	47.58	46.05	-21	2,395	-0.88%
2018/11/07	1	46.60	0	0.00	46.60	1	2,452	0.04%
2018/11/06	16	46.64	16	47.02	45.35	0	2,516	0.00%
2018/11/05	33	46.70	33	46.93	46.95	0	2,541	0.00%
2018/11/02	33	46.01	35	46.42	46.00	-2	2,590	-0.08%
2018/11/01	3	45.13	1	44.60	45.00	2	2,678	0.07%
2018/10/31	1	43.20	1	43.10	43.20	0	2,781	0.00%
2018/10/30	1	41.80	0	0.00	41.40	1	2,869	0.03%
2018/10/26	0	0.00	20	42.20	41.75	-20	2,950	-0.68%
2018/10/25	25	41.18	4	42.40	40.95	21	3,083	0.68%
2018/10/24	4	46.00	5	46.00	45.50	-1	3,227	-0.03%
2018/10/23	17	46.92	11	47.58	45.20	6	3,290	0.18%
2018/10/22	9	46.46	13	46.91	48.25	-4	3,316	-0.12%
2018/10/19	8	45.55	8	46.03	46.80	0	3,356	0.00%
2018/10/18	4	46.60	4	47.00	46.75	0	3,389	0.00%
2018/10/17	4	46.65	0	0.00	46.10	4	3,414	0.12%
2018/10/15	0	0.00	1	48.00	46.90	-1	3,471	-0.03%
2018/10/12	59	42.21	69	42.39	47.05	-10	3,456	-0.29%
2018/10/11	70	46.00	52	46.00	46.00	18	3,427	0.53%
2018/10/09	10	49.00	12	49.35	51.10	-2	3,450	-0.06%
2018/10/08	3	51.97	1	52.00	51.90	2	3,435	0.06%
2018/10/05	53	53.03	38	51.47	51.60	15	3,429	0.44%
2018/10/04	3	57.53	3	57.00	57.00	0	3,353	0.00%
2018/10/01	1	59.00	0	0.00	59.40	1	3,374	0.03%
2018/09/28	0	0.00	1	58.00	57.50	-1	3,407	-0.03%
2018/09/25	2	58.00	1	57.00	57.70	1	3,479	0.03%
2018/09/21	22	57.04	17	56.76	57.90	5	3,481	0.14%
2018/09/20	14	55.99	0	0.00	55.80	14	3,485	0.40%
2018/09/19	1	58.10	0	0.00	57.60	1	3,491	0.03%
2018/09/18	2	60.00	0	0.00	58.70	2	3,559	0.06%
2018/09/17	0	0.00	1	59.60	59.30	-1	3,557	-0.03%
2018/09/14	5	58.14	12	58.43	59.90	-7	3,556	-0.20%
2018/09/13	12	57.43	8	58.05	57.00	4	3,538	0.11%
2018/09/12	1	57.50	2	58.75	57.50	-1	3,538	-0.03%
2018/09/11	10	59.22	5	59.54	60.10	5	3,538	0.14%
2018/09/10	3	61.50	2	59.45	59.20	1	3,523	0.03%
2018/09/07	6	66.58	3.1	64.25	64.00	2.9	3,492	0.08%
2018/09/06	9	71.06	10	70.85	68.90	-1	3,435	-0.03%
2018/09/04	0.1	71.00	0	0.00	71.00	0.1	3,814	0.00%
2018/09/03	0	0.00	7	70.00	68.80	-7	3,867	-0.18%
2018/08/31	3	68.60	6	70.70	71.10	-3	3,916	-0.08%
2018/08/30	4	70.75	7	71.34	70.40	-3	4,027	-0.07%
2018/08/29	2	71.25	2	71.65	71.20	0	4,043	0.00%
2018/08/28	3	71.20	4	71.35	70.70	-1	4,029	-0.03%
2018/08/27	3	70.44	3	70.60	71.10	0	3,965	0.00%
2018/08/24	2	67.80	7	67.37	68.30	-5	3,865	-0.13%
2018/08/23	13	66.40	3	66.70	66.30	10	3,822	0.26%
2018/08/22	3	69.03	15	69.63	68.50	-12	3,795	-0.32%
2018/08/21	3	69.63	0	0.00	69.80	3	3,817	0.08%
2018/08/20	11	69.63	0	0.00	70.00	11	3,833	0.29%
2018/08/17	5	69.90	1	69.50	69.00	4	3,815	0.10%
2018/08/16	7	66.01	7	67.77	69.60	0	3,728	0.00%
2018/08/15	11	69.97	1	67.70	67.70	10	3,637	0.27%
2018/08/14	1	69.60	1	71.60	72.50	0	3,586	0.00%
2018/08/13	1	70.40	0	0.00	70.00	1	3,544	0.03%
2018/08/10	2	75.10	2	74.25	72.80	0	3,521	0.00%
2018/08/09	10	74.41	3	74.77	75.00	7	3,532	0.20%
2018/08/08	2	74.95	2.1	75.38	74.30	-0.1	3,486	0.00%
2018/08/07	8.1	73.38	5	74.18	75.50	3.1	3,409	0.09%
2018/08/06	1	72.60	1	70.90	72.90	0	3,354	0.00%
2018/08/03	3	71.03	1	70.90	70.50	2	3,310	0.06%
2018/08/02	2	69.80	0	0.00	69.70	2	3,300	0.06%
2018/08/01	7	72.81	3	73.10	72.20	4	3,287	0.12%
2018/07/31	9	70.13	12	72.38	72.90	-3	3,172	-0.09%
2018/07/30	1	65.00	1	65.50	66.30	0	3,113	0.00%
2018/07/27	4	64.50	1	64.90	64.30	3	3,069	0.10%
2018/07/25	2	66.85	1	67.70	67.40	1	3,072	0.03%
2018/07/24	1	69.50	3	69.50	69.50	-2	3,079	-0.06%
2018/07/23	20	65.58	18	65.60	66.00	2	3,071	0.07%
2018/07/20	7	69.10	0	0.00	68.80	7	3,067	0.23%
2018/07/13	12	77.01	11	77.21	77.80	1	3,239	0.03%
2018/07/12	4	74.80	6	75.20	75.00	-2	3,218	-0.06%
2018/07/11	10	74.62	3	74.63	73.70	7	3,231	0.22%
2018/07/10	1	75.30	8	75.30	75.30	-7	3,248	-0.22%
2018/07/09	4	75.10	4	75.50	73.20	0	3,294	0.00%
2018/07/06	13	75.64	10	77.00	74.20	3	3,320	0.09%
2018/07/05	3	77.83	0	0.00	76.40	3	3,287	0.09%
2018/07/04	7	81.14	0	0.00	78.80	7	3,312	0.21%
2018/07/03	4	80.90	6	82.40	82.40	-2	3,310	-0.06%
2018/07/02	2	83.50	3	83.93	84.40	-1	3,315	-0.03%
2018/06/29	5	83.70	0	84.00	83.50	5	3,463	0.14%
2018/06/28	1	84.40	4	85.00	85.00	-3	3,455	-0.09%
2018/06/27	3	86.50	13	87.86	86.70	-10	3,429	-0.29%
2018/06/26	1	85.90	3	85.67	85.90	-2	3,356	-0.06%
2018/06/25	68	82.15	2	83.70	81.70	66	3,342	1.97%
2018/06/22	1	82.00	0	0.00	82.00	1	3,398	0.03%
2018/06/21	14	81.95	13	82.38	81.10	1	3,396	0.03%
2018/06/20	86	81.35	30	81.32	83.00	56	3,419	1.64%
2018/06/19	26	83.77	42	83.99	83.30	-16	3,431	-0.47%
2018/06/15	10	87.00	2	87.70	86.30	8	3,423	0.23%
2018/06/14	54	85.46	57	85.92	87.30	-3	3,427	-0.09%
2018/06/13	48	86.48	35	95.32	85.00	13	3,478	0.37%
2018/06/12	37	92.12	12	89.50	92.80	25	3,321	0.75%
2018/06/11	21	81.66	90	82.35	84.40	-69	3,215	-2.15%
2018/06/08	6	80.50	1	83.60	79.80	5	3,387	0.15%
2018/06/07	21	81.49	50	80.76	81.10	-29	3,341	-0.87%
2018/06/06	6	76.93	27	76.72	76.70	-21	3,243	-0.65%
2018/06/05	2	73.90	0	0.00	74.30	2	3,220	0.06%
2018/06/04	0	0.00	1	74.40	73.90	-1	3,236	-0.03%
2018/05/31	33	73.00	11	75.35	73.50	22	3,254	0.68%
2018/05/30	63	71.84	12	71.43	74.10	51	3,281	1.55%
2018/05/29	20	74.45	15.3	74.49	73.70	4.7	3,283	0.14%
2018/05/28	20	78.50	21	79.20	78.20	-1	3,273	-0.03%
2018/05/25	10	77.10	1	78.30	77.70	9	3,269	0.28%
2018/05/24	12	77.27	24	78.14	77.30	-12	3,264	-0.37%
2018/05/23	21	77.36	13	77.73	77.10	8	3,381	0.24%
2018/05/22	26	76.82	17	77.36	76.50	9	3,484	0.26%
2018/05/21	0	0.00	1	76.00	75.60	-1	3,500	-0.03%
2018/05/18	9	73.34	17	73.64	75.50	-8	3,537	-0.23%
2018/05/17	13	75.08	10	74.15	73.20	3	3,539	0.08%
2018/05/16	7	73.00	2	73.40	73.00	5	3,528	0.14%
2018/05/15	2	74.20	4	74.30	74.00	-2	3,579	-0.06%
2018/05/14	7	74.04	12	73.41	76.60	-5	3,632	-0.14%
2018/05/11	0	0.00	11	71.26	72.20	-11	3,599	-0.31%
2018/05/10	16	69.78	6	70.05	69.90	10	3,585	0.28%
2018/05/09	2	71.10	0	0.00	70.70	2	3,596	0.06%
2018/05/08	0	0.00	1	71.50	69.20	-1	3,613	-0.03%
2018/05/07	8	69.71	129	68.15	71.00	-121	3,628	-3.33%	大賣/鉅額交易
2018/05/04	85	64.55	1	64.70	65.40	84	3,593	2.34%
2018/05/03	15	64.39	14	64.49	65.00	1	3,684	0.03%
2018/05/02	57	63.91	6	64.13	63.30	51	3,714	1.37%
2018/04/30	2	60.90	2	61.30	61.20	0	3,861	0.00%
2018/04/26	20	64.29	1	64.50	61.20	19	4,041	0.47%
2018/04/25	4	62.45	3	62.93	63.30	1	4,182	0.02%
2018/04/24	1	72.30	30	71.15	67.30	-29	4,274	-0.68%
2018/04/23	3	77.03	4	77.28	74.70	-1	4,461	-0.02%
2018/04/19	10	84.50	1	84.30	82.20	9	4,844	0.19%
2018/04/18	4	82.80	3	83.60	83.70	1	4,958	0.02%
2018/04/17	20	83.73	0	0.00	81.70	20	4,990	0.40%
2018/04/16	5	84.38	0	0.00	83.60	5	5,033	0.10%
2018/04/12	3	84.60	4	84.38	82.00	-1	5,107	-0.02%
2018/04/11	1	82.60	5	81.90	82.60	-4	5,155	-0.08%
2018/04/10	6	85.35	6	83.40	81.00	0	5,234	0.00%
2018/04/09	0	0.00	3	84.50	84.50	-3	5,411	-0.06%
2018/04/03	2	82.50	0	0.00	80.80	2	5,541	0.04%
2018/04/02	12	83.83	15	84.09	84.20	-3	5,829	-0.05%
2018/03/31	1	78.80	10	77.70	78.80	-9	5,916	-0.15%
2018/03/30	12	77.09	13	77.29	76.60	-1	6,342	-0.02%
2018/03/29	5	76.30	6	76.57	76.10	-1	6,778	-0.01%
2018/03/28	5	76.10	2	76.70	76.30	3	7,083	0.04%
2018/03/27	23	77.00	22	77.27	77.70	1	7,222	0.01%
2018/03/26	22	73.05	11	73.77	73.60	11	7,576	0.15%
2018/03/23	25	70.64	25	71.11	72.50	0	7,875	0.00%
2018/03/22	3	78.50	2	78.95	76.40	1	7,989	0.01%
2018/03/21	1	80.80	0	0.00	80.80	1	8,031	0.01%
2018/03/20	2	80.70	2	80.00	79.20	0	8,118	0.00%
2018/03/19	2	83.85	20	83.16	82.10	-18	8,372	-0.21%
2018/03/16	2	82.85	67	83.10	82.00	-65	8,294	-0.78%
2018/03/15	13	83.83	6	85.38	83.20	7	8,294	0.08%
2018/03/14	8	83.36	82	82.45	83.10	-74	8,208	-0.90%
2018/03/12	0	0.00	3	77.80	77.60	-3	8,013	-0.04%
2018/03/08	1	73.70	1	74.60	75.50	0	8,097	0.00%
2018/03/07	0	0.00	1	74.90	73.90	-1	8,155	-0.01%
2018/03/06	1	75.40	0	0.00	75.40	1	8,217	0.01%
2018/03/05	63	77.85	1	79.00	73.00	62	8,268	0.75%
2018/03/02	4	78.48	2	79.05	77.90	2	8,363	0.02%
2018/03/01	3	77.40	3	77.90	77.80	0	8,515	0.00%
2018/02/27	10	79.50	10	80.80	78.60	0	8,703	0.00%
2018/02/26	21	79.69	22	80.81	79.40	-1	8,955	-0.01%
2018/02/23	63	80.67	9	82.71	80.00	54	9,152	0.59%
2018/02/22	74	80.01	50	79.00	81.40	24	9,186	0.26%
2018/02/21	6	72.42	11	72.62	74.00	-5	9,080	-0.06%
2018/02/12	8	71.24	2	71.55	71.00	6	9,039	0.07%
2018/02/09	24	68.55	10	68.40	69.50	14	9,005	0.16%
2018/02/08	0	0.00	1	69.40	70.00	-1	8,981	-0.01%
2018/02/07	1	69.50	1	69.70	68.50	0	8,968	0.00%
2018/02/06	1	70.40	2	69.90	68.00	-1	8,947	-0.01%
2018/02/05	22	75.28	37	75.29	75.30	-15	8,939	-0.17%
2018/02/02	11	77.97	116	78.36	78.50	-105	8,943	-1.17%	大賣/鉅額交易
2018/02/01	9	80.16	7	80.84	78.50	2	8,976	0.02%
2018/01/31	5	79.50	15	79.15	80.10	-10	8,958	-0.11%
2018/01/30	43	79.10	28	79.16	78.00	15	8,949	0.17%
2018/01/29	21	79.79	33	80.50	81.10	-12	9,020	-0.13%
2018/01/26	39	78.34	38	79.55	79.50	1	8,964	0.01%
2018/01/25	57	79.52	41	79.84	78.20	16	8,852	0.18%
2018/01/24	66	81.20	111	80.72	81.90	-45	8,789	-0.51%	大賣/
2018/01/23	55	85.26	19	84.65	84.60	36	8,582	0.42%
2018/01/22	19	85.58	7	86.63	87.40	12	8,466	0.14%
2018/01/19	29	86.26	14	87.30	85.20	15	8,367	0.18%
2018/01/18	30	93.72	12	94.23	89.50	18	8,184	0.22%
2018/01/17	19	98.71	20	99.23	97.60	-1	8,035	-0.01%
2018/01/16	12.3	95.91	12	95.93	95.80	0.3	7,777	0.00%
2018/01/15	13	89.92	16	89.99	89.90	-3	7,450	-0.04%
2018/01/12	16	89.03	23	89.00	87.90	-7	7,351	-0.10%
2018/01/11	1	85.90	4	85.48	85.90	-3	7,217	-0.04%
2018/01/10	5	86.12	12	86.01	85.20	-7	7,196	-0.10%
2018/01/09	12	84.75	1	82.80	85.00	11	7,130	0.15%
2018/01/08	11	86.55	4	86.65	86.20	7	7,061	0.10%
2018/01/05	2	88.65	9	88.61	87.80	-7	6,990	-0.10%
2018/01/04	19	86.91	12	87.73	87.10	7	6,904	0.10%
2018/01/03	27	88.39	14	89.19	88.30	13	6,819	0.19%
2018/01/02	3	85.47	4	85.83	85.70	-1	6,597	-0.02%